[6670 東証2部] MCJ 日足 時系列データ

[6670 東証2部] MCJ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021000.001009.00983.00984.00294900292666800
2016-12-011011.001013.00985.001005.00672200670968900
2016-11-301000.001045.00997.001009.0013047001325930700
2016-11-291012.001012.00982.00992.00345000342581800
2016-11-28969.001007.00967.001000.00479300475867000
2016-11-25987.00998.00958.00973.00690800674108800
2016-11-241041.001045.00999.001002.00685700695440600
2016-11-221050.001054.001028.001041.00373700389020400
2016-11-211038.001056.001023.001056.00560800586364200
2016-11-181015.001039.00990.001028.00681500696491100
2016-11-171004.001034.00980.001000.00950600955765800
2016-11-16924.00994.00923.00994.0011422001099624600
2016-11-15877.00908.00866.00907.00473700422036600
2016-11-14864.00888.00859.00887.00351000308820200
2016-11-11889.00895.00845.00856.00496800430414800
2016-11-10871.00888.00861.00884.00398500349598900
2016-11-09881.00888.00805.00844.00829300697780300
2016-11-08884.00904.00869.00886.00483200427985100
2016-11-07855.00885.00845.00881.00532900461927500
2016-11-04863.00868.00824.00833.00736100617565600
2016-11-02906.00911.00868.00878.00642000568302300
2016-11-01967.00967.00909.00917.00866900811929500
2016-10-31888.00960.00847.00946.0016954001568096300
2016-10-28916.00916.00893.00895.00369500332292300
2016-10-27913.00923.00907.00911.00213900195177100
2016-10-26913.00916.00900.00912.00210900191671700
2016-10-25935.00937.00911.00914.00255200234466900
2016-10-24932.00945.00924.00930.00312300291949800
2016-10-21928.00931.00918.00924.00303400280774200
2016-10-20910.00920.00908.00920.00229800210341400
2016-10-19898.00909.00887.00908.00425700382522700
2016-10-18920.00920.00903.00906.00309400281646600
2016-10-17938.00939.00906.00910.00451800414464900
2016-10-14932.00944.00928.00936.00236300220737900
2016-10-13950.00964.00923.00932.00487900461402300
2016-10-12924.00948.00920.00943.00446200418673400
2016-10-11912.00926.00900.00917.00314600287795100
2016-10-07919.00924.00902.00905.00382800348446200
2016-10-06921.00922.00890.00921.00645200588924000
2016-10-05865.00910.00860.00906.00824000735402400
2016-10-04854.00868.00850.00856.00260800223518600
2016-10-03839.00858.00839.00852.00375700319305900
2016-09-30841.00851.00833.00843.00325000273479900
2016-09-29884.00892.00851.00852.00450000389095500
2016-09-28879.00903.00870.00884.00612100544233600
2016-09-27867.00882.00854.00871.00405900352602000
2016-09-26858.00880.00847.00865.00501200433202400
2016-09-23830.00843.00826.00843.00357800298838100
2016-09-21794.00825.00792.00824.00734000594146800
2016-09-20784.00793.00781.00789.00283900223147500
2016-09-16747.00789.00744.00784.00348700270599100
2016-09-15765.00771.00740.00749.00299600225850300
2016-09-14770.00792.00768.00771.00291800226980500
2016-09-13793.00801.00779.00781.00238100187303200
2016-09-12785.00815.00776.00793.00361400287945400
2016-09-09800.00805.00792.00797.00337500269545100
2016-09-08798.00813.00781.00794.00551300439165200
2016-09-07775.00799.00765.00799.00802100632968800
2016-09-06751.00768.00747.00760.00200300151911400
2016-09-05771.00788.00753.00754.00341900262416000
2016-09-02764.00770.00751.00763.00417900318930100
2016-09-01740.00768.00739.00767.00350800266464900
2016-08-31758.00761.00744.00744.00199000149165500
2016-08-30754.00763.00743.00758.00430500325003700
2016-08-29722.00773.00713.00751.00913700681543100
2016-08-26745.00758.00722.00722.00599800442217400
2016-08-25789.00789.00757.00760.00398800306941900
2016-08-24775.00793.00766.00782.00346800270365600
2016-08-23762.00782.00753.00777.00447000343376100
2016-08-22767.00770.00727.00762.00592700445886300
2016-08-19764.00783.00759.00770.00530200407560700
2016-08-18768.00795.00760.00778.001143500894591200
2016-08-17750.00774.00740.00767.001047900796024400
2016-08-16715.00754.00708.00726.001062800777172600
2016-08-15685.00705.00682.00701.00441600306858400
2016-08-12685.00696.00661.00687.00490700335832400
2016-08-10689.00702.00681.00695.00610300423831400
2016-08-09633.00695.00626.00693.001134400758342900
2016-08-08670.00687.00611.00641.001385800902352100
2016-08-05636.00655.00620.00652.0021884001398107300
2016-08-04570.00577.00559.00562.00240100135629400
2016-08-03588.00594.00562.00562.00586600335806600
2016-08-02594.00603.00594.00598.00276700165614800
2016-08-01595.00604.00586.00599.00287500171841200
2016-07-29578.00602.00576.00601.00428100252726900
2016-07-28597.00597.00580.00586.00294600172910800
2016-07-27603.00607.00578.00597.00761400448963200
2016-07-26582.00627.00575.00609.001188900722623400
2016-07-25624.00638.00584.00588.0016985001037156300
2016-07-22544.00574.00544.00574.00586700329076900
2016-07-21548.00550.00538.00545.00266400145320300
2016-07-20548.00548.00537.00540.0012180065934900
2016-07-19528.00552.00527.00547.00264000142707900
2016-07-15549.00549.00523.00527.00398800213603600
2016-07-14541.00553.00541.00544.00269800147251600
2016-07-13545.00553.00535.00546.00344100187075900
2016-07-12548.00555.00533.00535.00405000219674400
2016-07-11538.00547.00532.00546.00403800218154400
2016-07-08519.00538.00514.00518.00542100285322800
2016-07-07519.00525.00511.00517.00219700113688700
2016-07-06513.00518.00502.00515.00242200123426000
2016-07-05511.00526.00505.00519.00295100152178600
2016-07-04510.00529.00505.00518.00510300264674200
2016-07-01499.00520.00494.00513.00806800410771900
2016-06-30497.00500.00488.00493.00463500229373800
2016-06-29478.00488.00476.00487.00479900232006500
2016-06-28451.00472.00446.00460.00513100236479800
2016-06-27445.00472.00429.00463.00769300349107600
2016-06-24450.00450.00383.00407.00470200193310300
2016-06-23432.00438.00427.00436.0010280044375500
2016-06-22443.00445.00433.00436.0018120079328100
2016-06-21442.00449.00439.00447.0014730065427300
2016-06-20437.00452.00436.00444.00274700121751100
2016-06-17432.00443.00428.00440.00262500114155100
2016-06-16442.00445.00420.00429.00246800106041800
2016-06-15435.00456.00434.00443.0021360094874900
2016-06-14460.00465.00435.00438.00497400222595900
2016-06-13480.00481.00460.00466.00305200143525900
2016-06-10478.00489.00477.00488.00229200110684500
2016-06-09470.00486.00467.00480.00248800118494100
2016-06-08469.00473.00464.00472.009290043570400
2016-06-07473.00474.00464.00469.0012770060070800
2016-06-06464.00472.00463.00469.008970041876600
2016-06-03465.00475.00465.00473.0017490082262300
2016-06-02470.00481.00455.00467.00489300230045900
2016-06-01478.00485.00464.00467.00356500168644400
2016-05-31483.00483.00470.00477.00285200135640100
2016-05-30491.00492.00479.00482.00331900160961100
2016-05-27487.00493.00479.00486.00219600106574900
2016-05-26480.00502.00478.00488.00542900266563500
2016-05-25456.00495.00455.00481.001064400506772900
2016-05-24440.00456.00439.00454.00535200240308700
2016-05-23441.00441.00434.00437.0013760060132400
2016-05-20436.00442.00435.00442.0016280071444600
2016-05-19440.00443.00435.00435.0020250088980200
2016-05-18433.00438.00423.00436.0022930099054000
2016-05-17435.00440.00433.00435.0021510093862000
2016-05-16440.00440.00430.00435.00303700132144800
2016-05-13410.00445.00407.00439.00651600283561900
2016-05-12408.00415.00408.00410.009680039815100
2016-05-11417.00423.00408.00415.0015500064344100
2016-05-10409.00417.00408.00417.0015670064585200
2016-05-09396.00410.00395.00408.0016730067566400
2016-05-06392.00396.00382.00391.0024340094111400
2016-05-02384.00386.00380.00384.00342300131122300
2016-04-28409.00413.00395.00395.0021740087199500
2016-04-27410.00414.00404.00408.0014040057284200
2016-04-26422.00426.00410.00414.0018880078684700
2016-04-25432.00438.00425.00427.00238200102181000
2016-04-22436.00440.00430.00435.0014270061961700
2016-04-21437.00444.00434.00440.0011560050877300
2016-04-20440.00444.00432.00432.0021840095256800
2016-04-19441.00445.00439.00442.009620042524600
2016-04-18433.00442.00426.00437.0020270087827300
2016-04-15439.00449.00439.00447.00253300112879800
2016-04-14446.00446.00437.00444.00296000131169600
2016-04-13426.00444.00426.00439.00256300111812000
2016-04-12423.00432.00422.00425.0022050093888900
2016-04-11407.00423.00403.00421.00383300158750600
2016-04-08386.00410.00386.00407.0023400093527600
2016-04-07392.00401.00385.00398.00299200117817200
2016-04-06381.00399.00378.00399.00367000142389500
2016-04-05399.00403.00384.00387.00351100137216000
2016-04-04413.00415.00401.00406.00306800125503900
2016-04-01441.00441.00412.00413.00441400185513900
2016-03-31453.00455.00438.00439.00259300115504600
2016-03-30446.00459.00443.00457.00348200158056600
2016-03-29428.00447.00426.00446.00320000140449500
2016-03-28449.00454.00436.00442.00344400152558900
2016-03-25454.00462.00447.00453.00352300159732900
2016-03-24459.00460.00444.00453.00471500212680800
2016-03-23462.00470.00451.00458.00470100216595100
2016-03-22443.00469.00443.00467.00760400349108000
2016-03-18429.00440.00425.00439.0014200061277600
2016-03-17435.00440.00429.00433.0013990060743100
2016-03-16432.00442.00432.00436.0013240057900900
2016-03-15436.00445.00435.00437.0018810082534200
2016-03-14440.00448.00440.00443.00226300100331900
2016-03-11425.00438.00421.00435.0022810098440600
2016-03-10414.00438.00414.00434.00407500174566400
2016-03-09413.00418.00408.00416.0012590052100300
2016-03-08423.00425.00412.00421.00260000108847900
2016-03-07422.00429.00420.00427.00248800105471200
2016-03-04403.00419.00403.00419.00309800127166000
2016-03-03403.00406.00402.00402.0018870076210900
2016-03-02404.00408.00398.00400.0021740087489100
2016-03-01392.00398.00389.00397.0014140055744400
2016-02-29400.00404.00393.00395.0021650086311200
2016-02-26390.00397.00390.00397.0012940051013500
2016-02-25386.00398.00386.00390.0013740053914400
2016-02-24389.00389.00380.00384.0016740064354900
2016-02-23408.00408.00387.00393.0020770082749200
2016-02-22387.00396.00385.00395.0022580088221800
2016-02-19380.00388.00374.00387.0023790090450100
2016-02-18384.00388.00380.00380.0015820060604200
2016-02-17366.00382.00365.00372.0017760066217300
2016-02-16355.00380.00353.00372.00317200116857700
2016-02-15350.00359.00340.00348.00594200207215500
2016-02-12349.00355.00328.00335.00740500251026000
2016-02-10390.00396.00366.00372.00642400240745200
2016-02-09409.00410.00387.00389.00500600198814800
2016-02-08400.00425.00397.00423.00293900121458000
2016-02-05403.00427.00402.00406.001810700743752300
2016-02-04373.00388.00368.00387.00282900107594400
2016-02-03384.00384.00373.00374.0016280061361200
2016-02-02379.00387.00379.00387.0019330074311800
2016-02-01376.00388.00374.00387.00266200101698300
2016-01-29368.00377.00360.00374.0020750076229600
2016-01-28367.00375.00358.00371.0019390071226200
2016-01-27354.00366.00353.00364.0023130083104400
2016-01-26344.00356.00341.00351.0018460064126200
2016-01-25356.00361.00346.00354.0023120081796600
2016-01-22335.00343.00333.00343.00345900116681800
2016-01-21333.00348.00321.00321.00440000147366500
2016-01-20358.00359.00334.00338.00486700167811900
2016-01-19350.00361.00350.00358.0012710045086400
2016-01-18343.00353.00342.00352.00324500112615600
2016-01-15376.00378.00361.00363.0019130070716300
2016-01-14373.00375.00352.00369.00489500178381800
2016-01-13381.00389.00381.00386.0013790053127100
2016-01-12399.00400.00373.00375.00282300109008500
2016-01-08403.00406.00398.00399.00276700110892400
2016-01-07408.00412.00401.00408.00329900134502300
2016-01-06404.00414.00403.00408.00325000132415900
2016-01-05389.00402.00386.00400.0021920086612100
2016-01-04395.00404.00390.00393.0022330088403700
2015-12-30389.00399.00389.00398.0012370048809200
2015-12-29386.00394.00386.00391.007840030569400
2015-12-28376.00391.00376.00391.0017170066166600
2015-12-25378.00386.00374.00376.00689500260144700
2015-12-24389.00394.00385.00386.00537500209613800
2015-12-22391.00393.00389.00391.0024520095827100
2015-12-21395.00396.00389.00391.00261200102513200
2015-12-18391.00404.00391.00398.00292600116057900
2015-12-17401.00404.00395.00397.0022280088634500
2015-12-16398.00405.00397.00400.00250000100233600
2015-12-15398.00400.00389.00391.00275800108939300
2015-12-14398.00402.00391.00401.0023630093928300
2015-12-11406.00407.00403.00406.0020950084910500
2015-12-10411.00414.00408.00408.0011490047183300
2015-12-09428.00432.00416.00416.00352700149590900
2015-12-08432.00438.00427.00435.00240000103888100
2015-12-07441.00443.00433.00434.00270000117905700
2015-12-04425.00438.00424.00438.00342600146937300
2015-12-03421.00432.00421.00429.00301600128533200
2015-12-02421.00428.00420.00428.00340800144478900
2015-12-01420.00424.00418.00418.0018070075922100
2015-11-30417.00427.00417.00422.0017250072763800
2015-11-27415.00425.00415.00422.00250900105356500
2015-11-26425.00425.00416.00417.0013920058423000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog